Kec Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 889.00 | 892.00 | 880.00 | 891.00 | 4,196.04 | 3,135 |
| 2024-07-08 | 889.00 | 892.00 | 879.00 | 889.00 | 4,186.62 | 4,177 |
| 2024-07-05 | 880.00 | 886.00 | 873.00 | 884.00 | 4,163.08 | 3,642 |
| 2024-07-04 | 879.00 | 881.00 | 868.00 | 881.00 | 4,148.95 | 15,398 |
| 2024-07-03 | 891.00 | 893.00 | 875.00 | 881.00 | 4,148.95 | 14,726 |
| 2024-07-02 | 898.00 | 898.00 | 885.00 | 890.00 | 4,191.33 | 13,750 |
| 2024-07-01 | 896.00 | 908.00 | 888.00 | 898.00 | 4,229.01 | 17,875 |
| 2024-06-28 | 915.00 | 916.00 | 900.00 | 907.00 | 4,271.39 | 10,133 |
| 2024-06-27 | 925.00 | 925.00 | 897.00 | 916.00 | 4,313.77 | 11,767 |
| 2024-06-26 | 917.00 | 920.00 | 901.00 | 918.00 | 4,323.19 | 6,569 |
| 2024-06-25 | 894.00 | 925.00 | 894.00 | 916.00 | 4,313.77 | 11,969 |
| 2024-06-24 | 899.00 | 917.00 | 888.00 | 915.00 | 4,309.07 | 21,279 |
| 2024-06-21 | 910.00 | 920.00 | 880.00 | 917.00 | 4,318.48 | 12,886 |
| 2024-06-20 | 909.00 | 918.00 | 907.00 | 907.00 | 4,271.39 | 13,259 |
| 2024-06-19 | 912.00 | 923.00 | 901.00 | 908.00 | 4,276.10 | 8,428 |
| 2024-06-18 | 890.00 | 918.00 | 890.00 | 916.00 | 4,313.77 | 26,106 |
| 2024-06-17 | 912.00 | 912.00 | 896.00 | 901.00 | 4,243.13 | 25,689 |
| 2024-06-14 | 919.00 | 919.00 | 911.00 | 912.00 | 4,294.94 | 16,475 |
| 2024-06-13 | 925.00 | 935.00 | 910.00 | 919.00 | 4,327.90 | 13,154 |
| 2024-06-12 | 934.00 | 942.00 | 900.00 | 926.00 | 4,360.87 | 26,793 |
| 2024-06-11 | 942.00 | 948.00 | 933.00 | 934.00 | 4,398.54 | 13,291 |
| 2024-06-10 | 948.00 | 948.00 | 937.00 | 943.00 | 4,440.93 | 7,997 |
| 2024-06-07 | 944.00 | 950.00 | 940.00 | 948.00 | 4,464.47 | 7,433 |
| 2024-06-05 | 942.00 | 950.00 | 937.00 | 943.00 | 4,440.93 | 5,058 |
| 2024-06-04 | 940.00 | 953.00 | 935.00 | 942.00 | 4,436.22 | 8,188 |
| 2024-06-03 | 958.00 | 958.00 | 937.00 | 940.00 | 4,426.80 | 5,694 |
| 2024-05-31 | 932.00 | 945.00 | 932.00 | 940.00 | 4,426.80 | 13,928 |
| 2024-05-30 | 944.00 | 956.00 | 935.00 | 941.00 | 4,431.51 | 7,386 |
| 2024-05-29 | 947.00 | 960.00 | 940.00 | 945.00 | 4,450.35 | 12,875 |
| 2024-05-28 | 947.00 | 957.00 | 938.00 | 947.00 | 4,459.76 | 29,719 |
| 2024-05-27 | 955.00 | 955.00 | 934.00 | 946.00 | 4,455.06 | 9,215 |
| 2024-05-24 | 948.00 | 950.00 | 935.00 | 946.00 | 4,455.06 | 10,270 |
| 2024-05-23 | 948.00 | 950.00 | 930.00 | 949.00 | 4,469.18 | 22,365 |
| 2024-05-22 | 950.00 | 950.00 | 930.00 | 938.00 | 4,417.38 | 12,491 |
| 2024-05-21 | 957.00 | 957.00 | 930.00 | 938.00 | 4,417.38 | 10,686 |
| 2024-05-20 | 941.00 | 944.00 | 935.00 | 937.00 | 4,412.67 | 11,264 |
| 2024-05-17 | 944.00 | 944.00 | 930.00 | 941.00 | 4,431.51 | 15,217 |
| 2024-05-16 | 951.00 | 955.00 | 941.00 | 946.00 | 4,455.06 | 10,037 |
| 2024-05-14 | 932.00 | 950.00 | 932.00 | 942.00 | 4,436.22 | 14,653 |
| 2024-05-13 | 950.00 | 950.00 | 937.00 | 941.00 | 4,431.51 | 16,986 |
| 2024-05-10 | 933.00 | 961.00 | 930.00 | 937.00 | 4,412.67 | 34,862 |
| 2024-05-09 | 938.00 | 940.00 | 930.00 | 933.00 | 4,393.83 | 6,689 |
| 2024-05-08 | 934.00 | 943.00 | 934.00 | 938.00 | 4,417.38 | 6,916 |
| 2024-05-07 | 940.00 | 953.00 | 934.00 | 934.00 | 4,398.54 | 7,938 |
| 2024-05-03 | 935.00 | 950.00 | 935.00 | 940.00 | 4,426.80 | 6,684 |
| 2024-05-02 | 930.00 | 940.00 | 930.00 | 937.00 | 4,412.67 | 7,699 |
| 2024-04-30 | 956.00 | 956.00 | 933.00 | 940.00 | 4,426.80 | 15,546 |
| 2024-04-29 | 943.00 | 949.00 | 938.00 | 942.00 | 4,436.22 | 9,518 |
| 2024-04-26 | 917.00 | 944.00 | 916.00 | 943.00 | 4,440.93 | 22,853 |
| 2024-04-25 | 926.00 | 926.00 | 912.00 | 918.00 | 4,323.19 | 8,314 |
| 2024-04-24 | 910.00 | 983.00 | 910.00 | 916.00 | 4,313.77 | 66,275 |
| 2024-04-23 | 920.00 | 920.00 | 909.00 | 910.00 | 4,285.52 | 6,239 |
| 2024-04-22 | 912.00 | 920.00 | 906.00 | 913.00 | 4,299.65 | 8,705 |
| 2024-04-19 | 915.00 | 924.00 | 899.00 | 912.00 | 4,294.94 | 23,156 |
| 2024-04-18 | 900.00 | 924.00 | 900.00 | 924.00 | 4,351.45 | 6,984 |
| 2024-04-17 | 914.00 | 920.00 | 900.00 | 905.00 | 4,261.97 | 16,529 |
| 2024-04-16 | 905.00 | 918.00 | 899.00 | 902.00 | 4,247.84 | 34,632 |
| 2024-04-15 | 926.00 | 927.00 | 910.00 | 911.00 | 4,290.23 | 28,498 |
| 2024-04-12 | 949.00 | 949.00 | 926.00 | 927.00 | 4,365.58 | 27,724 |
| 2024-04-11 | 951.00 | 951.00 | 930.00 | 938.00 | 4,417.38 | 22,433 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2019-12-27 | 3.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.